Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Low Beta Income ETF FT (NQ: FTLB )

20.90 UNCHANGED
Last Price Updated: 4:15 PM EDT, May 10, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 16.30 16.42 16.42 16.42 4 +0.05(+0.31%)
May 27, 2016 16.40 16.37 16.37 16.37 5,871 +0.05(+0.31%)
May 25, 2016 16.29 16.32 16.32 16.32 29 +0.39(+2.44%)
May 23, 2016 15.92 15.93 15.93 15.93 1,198 -0.13(-0.81%)
May 20, 2016 16.06 16.06 16.06 16.06 1,300 +0.11(+0.69%)
May 19, 2016 15.92 15.95 15.91 15.95 1,547 -0.11(-0.67%)
May 18, 2016 15.57 16.10 15.57 16.05 2,081 -0.16(-1.00%)
May 16, 2016 16.22 16.22 16.22 16.22 600 +0.24(+1.49%)
May 13, 2016 15.88 16.02 15.88 15.98 480 -0.11(-0.67%)
May 12, 2016 15.85 16.09 15.85 16.09 2,042 +0.09(+0.57%)
May 11, 2016 15.85 16.07 15.83 16.00 11,414 +0.05(+0.31%)
May 10, 2016 16.23 16.23 15.95 15.95 3,199 -0.39(-2.36%)
May 09, 2016 16.33 16.33 16.33 16.33 618 +0.25(+1.53%)
May 04, 2016 16.08 16.09 16.09 16.09 1,201 +0.07(+0.46%)
Apr 29, 2016 16.01 16.01 16.01 16.01 25 +0.05(+0.34%)
Apr 28, 2016 15.96 15.96 15.96 15.96 624 -0.30(-1.87%)
Apr 27, 2016 16.26 16.26 16.23 16.26 7,485 -0.01(-0.05%)
Apr 26, 2016 16.27 16.27 16.27 16.27 1,220 +0.07(+0.41%)
Apr 25, 2016 16.20 16.20 16.20 16.20 240 -0.03(-0.20%)
Apr 22, 2016 16.23 16.24 16.20 16.24 3,448 -0.17(-1.06%)
Apr 19, 2016 16.41 16.41 16.41 16.41 5,059 +0.05(+0.31%)
Apr 12, 2016 16.33 16.36 16.36 16.36 722 +0.04(+0.25%)
Apr 11, 2016 16.57 16.60 16.32 16.32 7,349 -0.17(-1.01%)
Apr 08, 2016 16.58 16.60 16.47 16.48 3,192 +0.18(+1.11%)
Apr 07, 2016 16.34 16.34 16.30 16.30 2,011 -0.03(-0.20%)
Apr 06, 2016 16.34 16.34 16.34 16.34 2,481 -0.04(-0.24%)
Apr 01, 2016 16.39 16.37 16.37 16.37 4,457 -0.03(-0.17%)
Mar 31, 2016 16.42 16.42 16.39 16.40 16,883 -0.07(-0.45%)
Mar 30, 2016 16.43 16.48 16.43 16.48 1,458 +0.22(+1.33%)
Mar 28, 2016 16.26 16.26 16.26 16.26 79 -0.06(-0.36%)
Mar 23, 2016 16.31 16.32 16.32 16.32 2,770 -0.00(-0.03%)
Mar 22, 2016 16.32 16.32 16.32 16.32 447 +0.01(+0.05%)
Mar 21, 2016 16.31 16.31 16.31 16.31 4,500 -0.00(-0.00%)
Mar 18, 2016 16.31 16.31 16.31 16.31 742 +0.02(+0.15%)
Mar 17, 2016 15.89 16.29 15.89 16.29 2,561 -0.38(-2.27%)
Mar 10, 2016 16.67 16.67 16.67 16.67 362 +0.67(+4.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.